
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.37 | 3.05785123967 | 12.1 | 12.98 | 12 | 1995 | 12.29564167 | CS |
4 | -1.02 | -7.56115641216 | 13.49 | 14.46 | 10.7 | 2275 | 12.22199022 | CS |
12 | -1.53 | -10.9285714286 | 14 | 14.5 | 10.7 | 2744 | 13.35017029 | CS |
26 | -5.71 | -31.4081408141 | 18.18 | 18.18 | 10.7 | 4583 | 14.58437137 | CS |
52 | -12.13 | -49.3089430894 | 24.6 | 25.3 | 10.7 | 6661 | 18.54622144 | CS |
156 | -41.12 | -76.7307333458 | 53.59 | 57.4 | 10.7 | 3096 | 23.85447224 | CS |
260 | -14.53 | -53.8148148148 | 27 | 61.61 | 10.7 | 2838 | 30.4841473 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741991700 | 12.47 | 0.17 | 1.38 | 12.205 | 12.58 | 11.9281 | 839 |
1741905300 | 12.3 | 0 | 0.00 | 12.47 | 12.47 | 12.3 | 37 |
1741818900 | 12.3 | 0.09 | 0.74 | 12 | 12.3 | 12 | 1268 |
1741732500 | 12.21 | -0.09 | -0.73 | 12.28 | 12.98 | 12.21 | 484 |
1741646100 | 12.3 | 0 | 0.00 | 12 | 12.84 | 12 | 2159 |
1741390500 | 12.3 | -0.2 | -1.60 | 12.49 | 12.49 | 12 | 6130 |
1741304100 | 12.5 | 0.29 | 2.38 | 12.84 | 12.84 | 12.2 | 1218 |
1741217700 | 12.21 | 1.05 | 9.41 | 11.2 | 12.33 | 11.025 | 11817 |
1741131300 | 11.16 | -0.12 | -1.06 | 11.51 | 11.61 | 10.7 | 4792 |
1741044900 | 11.28 | -1.22 | -9.76 | 12.53 | 12.53 | 11.27 | 5065 |
1740785700 | 12.5 | -0.88 | -6.58 | 13.36 | 13.36 | 12.5 | 1769 |
1740699300 | 13.38 | 0.62 | 4.82 | 12.77 | 13.38 | 12.77 | 332 |
1740612900 | 12.765 | -0.49 | -3.66 | 13.18 | 13.94 | 12.765 | 1424 |
1740526500 | 13.25 | 0.57 | 4.50 | 12.425 | 13.25 | 12.425 | 678 |
1740440100 | 12.68 | 0.06 | 0.48 | 12.71 | 12.79 | 12.0801 | 866 |
1740180900 | 12.62 | -0.98 | -7.21 | 13.08 | 13.4 | 12.62 | 2940 |
1740094500 | 13.6 | -0.4 | -2.86 | 14.04 | 14.46 | 13.6 | 496 |
1740008100 | 14 | -0.28 | -1.96 | 14.34 | 14.425 | 14 | 780 |
1739921700 | 14.28 | 0.13 | 0.92 | 13.78 | 14.28 | 13.78 | 271 |
1739576100 | 14.15 | 0.53 | 3.89 | 13.91 | 14.39 | 13.49 | 1148 |
1739489700 | 13.62 | -0.22 | -1.59 | 13.8 | 14.28 | 13.62 | 591 |
1739403300 | 13.84 | -0.22 | -1.56 | 14.06 | 14.06 | 13.84 | 830 |
1739316900 | 14.06 | -0.19 | -1.33 | 14.05 | 14.4 | 14.05 | 591 |
1739230500 | 14.25 | 0.22 | 1.57 | 14.25 | 14.27 | 14.11 | 1195 |
1738971300 | 14.03 | -0.24 | -1.68 | 14.1 | 14.1 | 14.01 | 1200 |
1738884900 | 14.27 | -0.08 | -0.56 | 14.1 | 14.4 | 14 | 2901 |
1738798500 | 14.35 | 0.54 | 3.91 | 13.665 | 14.38 | 13.665 | 2241 |
1738712100 | 13.81 | 0.31 | 2.30 | 14.17 | 14.36 | 13.65 | 1720 |
1738625700 | 13.5 | -0.45 | -3.23 | 12.69 | 14.36 | 12.69 | 4090 |
1738366500 | 13.95 | 0.02 | 0.14 | 13.79 | 13.95 | 13.79 | 1807 |
1738280100 | 13.93 | 0.02 | 0.14 | 13.9 | 14.273 | 13.53 | 6856 |
1738193700 | 13.91 | 0.26 | 1.90 | 13.65 | 14.39 | 13.59 | 8166 |
1738107300 | 13.65 | 1.79 | 15.09 | 11.82 | 13.815 | 11.82 | 9657 |
1738020900 | 11.86 | -0.5 | -4.05 | 12.3 | 12.3 | 11.825 | 3973 |
1737761700 | 12.36 | -0.37 | -2.91 | 12.16 | 12.36 | 12 | 347 |
1737675300 | 12.73 | 0 | 0.00 | 12.73 | 12.73 | 12.73 | 0 |
1737588900 | 12.73 | -0.78 | -5.77 | 13.23 | 13.23 | 12.34 | 6580 |
1737502500 | 13.51 | -0.71 | -4.99 | 13.98 | 14.2 | 13.45 | 6948 |
1737156900 | 14.22 | 0.3 | 2.16 | 13.73 | 14.42 | 13.73 | 4859 |
1737070500 | 13.92 | -0.18 | -1.28 | 13.12 | 14 | 13.12 | 3771 |
1736984100 | 14.1 | -0.08 | -0.56 | 14.48 | 14.5 | 14.05 | 3407 |
1736897700 | 14.18 | 0 | 0.00 | 13.87 | 14.415 | 13.87 | 2459 |
1736811300 | 14.18 | 0.22 | 1.58 | 14.08 | 14.3 | 13.77 | 8292 |
1736552100 | 13.96 | 0.14 | 1.01 | 13.82 | 13.96 | 12 | 7011 |
1736379300 | 13.82 | -0.34 | -2.40 | 14.1 | 14.18 | 13.82 | 1328 |
1736292900 | 14.16 | 0.19 | 1.36 | 13.91 | 14.34 | 13.8 | 5989 |
1736206500 | 13.9706 | -0.13 | -0.92 | 14.1 | 14.1 | 13.9706 | 739 |
1735947300 | 14.1 | -0.01 | -0.07 | 14.05 | 14.1 | 13.76 | 2785 |
1735860900 | 14.11 | -0.16 | -1.12 | 14.07 | 14.11 | 13.89 | 999 |
1735688100 | 14.27 | 0.07 | 0.49 | 13.96 | 14.27 | 13.96 | 854 |
1735601700 | 14.2 | -0.07 | -0.49 | 13.9 | 14.29 | 13.9 | 3048 |
1735342500 | 14.27 | 0 | 0.00 | 14.3 | 14.3 | 14.27 | 252 |
1735256100 | 14.27 | -0.02 | -0.14 | 13.78 | 14.305 | 13.78 | 604 |
1735077840 | 14.29 | 0.32 | 2.29 | 14.15 | 14.29 | 13.7243 | 1688 |
1734996900 | 13.97 | -0.08 | -0.57 | 13.8 | 13.97 | 13.8 | 695 |
1734737700 | 14.05 | -0.13 | -0.92 | 14.18 | 14.23 | 13.86 | 1772 |
1734651300 | 14.18 | 0.02 | 0.14 | 13.985 | 14.18 | 13.985 | 1127 |
1734564900 | 14.16 | 0.12 | 0.85 | 13.82 | 14.16 | 13.82 | 1284 |
1734478500 | 14.04 | -0.2 | -1.40 | 14 | 14.04 | 13.7 | 2770 |
1734392100 | 14.24 | 0.18 | 1.30 | 13.75 | 14.24 | 13.75 | 257 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관